Aeon Credit Service Asia Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.700 | 5.700 | 5.680 | 5.680 | 4.563 | 78,000 |
| 2024-04-26 | 5.700 | 5.700 | 5.700 | 5.700 | 4.579 | 14,000 |
| 2024-04-25 | 5.650 | 5.710 | 5.650 | 5.700 | 4.579 | 38,000 |
| 2024-04-24 | 5.680 | 5.700 | 5.670 | 5.700 | 4.579 | 106,000 |
| 2024-04-23 | 5.630 | 5.690 | 5.630 | 5.680 | 4.563 | 22,380 |
| 2024-04-22 | 5.660 | 5.670 | 5.650 | 5.650 | 4.539 | 24,000 |
| 2024-04-19 | 5.650 | 5.660 | 5.600 | 5.640 | 4.531 | 86,000 |
| 2024-04-18 | 5.640 | 5.650 | 5.640 | 5.650 | 4.539 | 50,000 |
| 2024-04-17 | 5.620 | 5.640 | 5.610 | 5.640 | 4.531 | 36,000 |
| 2024-04-16 | 5.630 | 5.650 | 5.570 | 5.620 | 4.515 | 50,000 |
| 2024-04-15 | 5.660 | 5.700 | 5.610 | 5.630 | 4.523 | 34,000 |
| 2024-04-12 | 5.660 | 5.660 | 5.620 | 5.660 | 4.547 | 44,000 |
| 2024-04-11 | 5.600 | 5.680 | 5.600 | 5.670 | 4.555 | 88,000 |
| 2024-04-10 | 5.600 | 5.680 | 5.600 | 5.650 | 4.539 | 66,000 |
| 2024-04-09 | 5.650 | 5.700 | 5.620 | 5.630 | 4.523 | 101,846 |
| 2024-04-08 | 5.600 | 5.630 | 5.600 | 5.620 | 4.515 | 30,600 |
| 2024-04-05 | 5.620 | 5.630 | 5.560 | 5.630 | 4.523 | 144,000 |
| 2024-04-03 | 5.650 | 5.650 | 5.560 | 5.600 | 4.499 | 66,000 |
| 2024-04-02 | 5.580 | 5.720 | 5.540 | 5.590 | 4.491 | 138,000 |
| 2024-03-28 | 5.570 | 5.570 | 5.500 | 5.540 | 4.451 | 88,000 |
| 2024-03-27 | 5.580 | 5.580 | 5.530 | 5.530 | 4.443 | 26,000 |
| 2024-03-26 | 5.580 | 5.580 | 5.550 | 5.550 | 4.459 | 48,000 |
| 2024-03-25 | 5.500 | 5.570 | 5.500 | 5.520 | 4.435 | 40,000 |
| 2024-03-22 | 5.550 | 5.600 | 5.500 | 5.500 | 4.419 | 56,000 |
| 2024-03-21 | 5.500 | 5.550 | 5.500 | 5.550 | 4.459 | 28,212 |
| 2024-03-19 | 5.490 | 5.520 | 5.450 | 5.490 | 4.411 | 38,000 |
| 2024-03-18 | 5.480 | 5.490 | 5.480 | 5.490 | 4.411 | 24,000 |
| 2024-03-15 | 5.550 | 5.560 | 5.450 | 5.450 | 4.379 | 104,000 |
| 2024-03-14 | 5.560 | 5.560 | 5.500 | 5.550 | 4.459 | 20,000 |
| 2024-03-13 | 5.520 | 5.520 | 5.510 | 5.510 | 4.427 | 6,000 |
| 2024-03-12 | 5.510 | 5.540 | 5.510 | 5.540 | 4.451 | 52,000 |
| 2024-03-11 | 5.520 | 5.520 | 5.510 | 5.510 | 4.427 | 46,000 |
| 2024-03-08 | 5.530 | 5.560 | 5.530 | 5.530 | 4.443 | 52,000 |
| 2024-03-07 | 5.580 | 5.580 | 5.530 | 5.530 | 4.443 | 19,730 |
| 2024-03-06 | 5.450 | 5.500 | 5.450 | 5.490 | 4.411 | 266,000 |
| 2024-03-05 | 5.470 | 5.500 | 5.450 | 5.460 | 4.387 | 64,000 |
| 2024-03-04 | 5.420 | 5.550 | 5.420 | 5.510 | 4.427 | 195,000 |
| 2024-03-01 | 5.410 | 5.450 | 5.410 | 5.450 | 4.379 | 66,000 |
| 2024-02-29 | 5.420 | 5.450 | 5.400 | 5.450 | 4.379 | 64,000 |
| 2024-02-28 | 5.410 | 5.430 | 5.390 | 5.400 | 4.338 | 88,000 |
| 2024-02-27 | 5.430 | 5.430 | 5.380 | 5.410 | 4.346 | 116,000 |
| 2024-02-26 | 5.410 | 5.490 | 5.410 | 5.420 | 4.354 | 76,000 |
| 2024-02-23 | 5.400 | 5.430 | 5.400 | 5.410 | 4.346 | 46,398 |
| 2024-02-22 | 5.410 | 5.410 | 5.380 | 5.400 | 4.338 | 28,000 |
| 2024-02-21 | 5.420 | 5.420 | 5.400 | 5.410 | 4.346 | 30,000 |
| 2024-02-20 | 5.420 | 5.450 | 5.370 | 5.390 | 4.330 | 116,000 |
| 2024-02-19 | 5.420 | 5.430 | 5.410 | 5.420 | 4.354 | 34,000 |
| 2024-02-16 | 5.420 | 5.440 | 5.420 | 5.420 | 4.354 | 59,000 |
| 2024-02-14 | 5.440 | 5.440 | 5.390 | 5.410 | 4.346 | 50,000 |
| 2024-02-07 | 5.450 | 5.500 | 5.440 | 5.440 | 4.370 | 19,760 |
| 2024-02-06 | 5.380 | 5.440 | 5.370 | 5.440 | 4.370 | 22,000 |
| 2024-02-05 | 5.420 | 5.420 | 5.370 | 5.420 | 4.354 | 20,000 |
| 2024-02-02 | 5.380 | 5.420 | 5.380 | 5.420 | 4.354 | 50,000 |
| 2024-02-01 | 5.380 | 5.400 | 5.360 | 5.380 | 4.322 | 72,000 |
| 2024-01-31 | 5.400 | 5.410 | 5.360 | 5.380 | 4.322 | 84,915 |
| 2024-01-30 | 5.380 | 5.420 | 5.380 | 5.420 | 4.354 | 66,000 |
| 2024-01-29 | 5.420 | 5.420 | 5.380 | 5.400 | 4.338 | 10,000 |
| 2024-01-26 | 5.460 | 5.470 | 5.410 | 5.470 | 4.395 | 30,000 |
| 2024-01-25 | 5.440 | 5.510 | 5.440 | 5.480 | 4.403 | 60,000 |
| 2024-01-24 | 5.360 | 5.420 | 5.340 | 5.420 | 4.354 | 98,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-13 | 0.2800 HKD |
| 2026-07-07 | 0.3300 HKD |
| 2025-10-15 | 0.2500 HKD |
| 2025-07-07 | 0.2500 HKD |
| 2024-10-10 | 0.2400 HKD |
| 2024-07-04 | 0.2400 HKD |
| 2023-10-12 | 0.2400 HKD |
| 2023-07-04 | 0.2200 HKD |
| 2022-10-11 | 0.2200 HKD |
| 2022-06-29 | 0.2200 HKD |
| 2021-10-12 | 0.2200 HKD |
| 2021-06-30 | 0.1800 HKD |
| 2020-10-13 | 0.2200 HKD |
| 2020-06-29 | 0.2200 HKD |
| 2019-10-15 | 0.2200 HKD |
| 2019-06-25 | 0.2200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.